INVT

Inventergy Global (CE) Historical Data

INVT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.011 0.0009 8.91% 0.011 0.011 0.011 300
Dec 01 2021 0.0101 0.0001 1.0% 0.01 0.0101 0.01 302,605
Nov 30 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Nov 30 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 29 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 26 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 25 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Nov 24 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 23 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 22 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 19 2021 0.01 0.00 0.0% 0.01 0.01 0.01 1,793
Nov 18 2021 0.01 0.00 0.0% 0.01 0.01 0.01 454
Nov 17 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Nov 17 2021 0.01 0.00 0.0% 0.01 0.01 0.01 10,747
Nov 16 2021 0.01 0.00 0.0% 0.01 0.01 0.01 100
Nov 15 2021 0.01 0.00 0.0% 0.01 0.01 0.01 1,090
Nov 12 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Nov 12 2021 0.01 0.00 0.0% 0.01 0.01 0.01 1,300
Nov 11 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Nov 11 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 10 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 09 2021 0.01 0.00 0.0% 0.01 0.01 0.01 120
Nov 08 2021 0.01 0.00 0.0% 0.01 0.01 0.01 18,827
Nov 05 2021 0.01 0.00 +0.00% 0.01 0.01 0.01 0
Nov 05 2021 0.01 0.00 0.0% 0.01 0.01 0.01 114
Nov 04 2021 0.01 0.00 0.0% 0.01 0.01 0.01 0
Nov 03 2021 0.01 0.002 25.0% 0.01 0.01 0.01 2,751
Nov 02 2021 0.008 0.00 0.0% 0.008 0.008 0.008 700
Nov 01 2021 0.008 0.00 +0.00% 0.008 0.008 0.008 0
Nov 01 2021 0.008 0.00 0.0% 0.008 0.008 0.008 0
Oct 29 2021 0.008 -0.112 -93.33% 0.008 0.008 0.008 7,550
Oct 28 2021 0.12 0.112 1,400.0% 0.12 0.12 0.12 980
Oct 27 2021 0.008 0.00 0.0% 0.008 0.008 0.008 0
Oct 26 2021 0.008 0.00 0.0% 0.008 0.008 0.008 0
Oct 25 2021 0.008 -0.0001 -1.23% 0.008 0.008 0.008 150
Oct 22 2021 0.0081 0.0015 22.73% 0.0081 0.0081 0.0081 303
Oct 21 2021 0.0066 0.00 +0.00% 0.0066 0.0066 0.0066 0
Oct 21 2021 0.0066 0.00 0.0% 0.0066 0.0066 0.0066 0
Oct 20 2021 0.0066 0.0004 6.45% 0.0063 0.01 0.0063 86,900
Oct 19 2021 0.0062 0.0001 1.64% 0.0062 0.0062 0.0062 2,300
Oct 18 2021 0.0061 0.0001 1.67% 0.006 0.0061 0.006 28,835
Oct 15 2021 0.006 0.00 +0.00% 0.006 0.006 0.006 0
Oct 15 2021 0.006 0.00 0.0% 0.006 0.006 0.006 0
Oct 14 2021 0.006 0.00 0.0% 0.006 0.006 0.006 0
Oct 13 2021 0.006 0.00 0.0% 0.006 0.006 0.006 0
Oct 12 2021 0.006 0.00 0.0% 0.006 0.006 0.006 0
Oct 11 2021 0.006 0.00 0.0% 0.006 0.006 0.006 0
Oct 08 2021 0.006 0.001 20.0% 0.006 0.006 0.006 12,788
Oct 07 2021 0.005 0.00 0.0% 0.005 0.005 0.005 3,076
Oct 06 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Oct 06 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Oct 05 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Oct 04 2021 0.005 0.00 0.0% 0.005 0.005 0.005 0
Oct 01 2021 0.005 -0.0019 -27.48% 0.005 0.005 0.005 200
Sep 30 2021 0.006895 0.00 0.0% 0.006895 0.006895 0.006895 0
Sep 29 2021 0.006895 0.00 0.0% 0.006895 0.006895 0.006895 0
Sep 28 2021 0.006895 0.00 0.0% 0.006895 0.006895 0.006895 0
Sep 27 2021 0.006895 -0.00911 -56.91% 0.011 0.011 0.0021 11,752
Sep 24 2021 0.016 0.0047 41.59% 0.0116 0.02 0.0116 28,410
Sep 23 2021 0.0113 0.00 +0.00% 0.0113 0.0113 0.0113 0
Sep 23 2021 0.0113 0.00 0.0% 0.0113 0.0113 0.0113 0
Sep 22 2021 0.0113 0.00 0.0% 0.0113 0.0113 0.0113 55,381
Sep 21 2021 0.0113 0.00 +0.00% 0.0113 0.0113 0.0113 0
Sep 21 2021 0.0113 -0.0042 -27.1% 0.0113 0.0113 0.0113 377
Sep 20 2021 0.0155 0.00 +0.00% 0.013 0.0155 0.013 0
Sep 20 2021 0.0155 0.0015 10.71% 0.013 0.0155 0.013 7,581
Sep 17 2021 0.014 0.00 +0.00% 0.014 0.014 0.014 0
Sep 17 2021 0.014 0.00 0.0% 0.014 0.014 0.014 0
Sep 16 2021 0.014 0.00 0.0% 0.014 0.014 0.014 5,388
Sep 15 2021 0.014 0.00 0.0% 0.014 0.014 0.014 0
Sep 14 2021 0.014 0.00 0.0% 0.014 0.014 0.014 0
Sep 13 2021 0.014 0.00 0.0% 0.014 0.014 0.014 1,522
Sep 10 2021 0.014 0.00 0.0% 0.014 0.014 0.014 0
Sep 09 2021 0.014 -0.001 -6.67% 0.015 0.015 0.014 7,578
Sep 08 2021 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Sep 08 2021 0.015 0.00 0.0% 0.015 0.015 0.015 0
Sep 07 2021 0.015 -0.0001 -0.66% 0.015 0.015 0.015 10,034


Your Recent History
USOTC
INVT
Inventergy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.